ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/011560/min/candle-20240814.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

598 lines
31 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,185500,1041813870,10300,10300,10300,10300,2225
20240814,185400,1041813870,10300,10300,10300,10300,0
20240814,185300,1041813870,10300,10300,10300,10300,0
20240814,185200,1041813870,10300,10300,10300,10300,0
20240814,185100,1041813870,10300,10300,10300,10300,0
20240814,185000,1041813870,10300,10300,10300,10300,0
20240814,184900,1041813870,10300,10300,10300,10300,0
20240814,184800,1041813870,10300,10300,10300,10300,0
20240814,184700,1041813870,10300,10300,10300,10300,0
20240814,184600,1041813870,10300,10300,10300,10300,0
20240814,184500,1041813870,10300,10300,10300,10300,0
20240814,184400,1041813870,10300,10300,10300,10300,0
20240814,184300,1041813870,10300,10300,10300,10300,0
20240814,184200,1041813870,10300,10300,10300,10300,0
20240814,184100,1041813870,10300,10300,10300,10300,0
20240814,184000,1041813870,10300,10300,10300,10300,0
20240814,183900,1041813870,10300,10300,10300,10300,0
20240814,183800,1041813870,10300,10300,10300,10300,0
20240814,183700,1041813870,10300,10300,10300,10300,0
20240814,183600,1041813870,10300,10300,10300,10300,0
20240814,183500,1041813870,10300,10300,10300,10300,0
20240814,183400,1041813870,10300,10300,10300,10300,0
20240814,183300,1041813870,10300,10300,10300,10300,0
20240814,183200,1041813870,10300,10300,10300,10300,0
20240814,183100,1041813870,10300,10300,10300,10300,0
20240814,183000,1041813870,10300,10300,10300,10300,0
20240814,182900,1041813870,10300,10300,10300,10300,0
20240814,182800,1041813870,10300,10300,10300,10300,0
20240814,182700,1041813870,10300,10300,10300,10300,0
20240814,182600,1041813870,10300,10300,10300,10300,0
20240814,182500,1041813870,10300,10300,10300,10300,2225
20240814,182400,1041813870,10300,10300,10300,10300,0
20240814,182300,1041813870,10300,10300,10300,10300,0
20240814,182200,1041813870,10300,10300,10300,10300,0
20240814,182100,1041813870,10300,10300,10300,10300,0
20240814,182000,1041813870,10300,10300,10300,10300,0
20240814,181900,1041813870,10300,10300,10300,10300,0
20240814,181800,1041813870,10300,10300,10300,10300,0
20240814,181700,1041813870,10300,10300,10300,10300,0
20240814,181600,1041813870,10300,10300,10300,10300,0
20240814,181500,1041813870,10300,10300,10300,10300,0
20240814,181400,1041813870,10300,10300,10300,10300,0
20240814,181300,1041813870,10300,10300,10300,10300,0
20240814,181200,1041813870,10300,10300,10300,10300,0
20240814,181100,1041813870,10300,10300,10300,10300,0
20240814,181000,1041813870,10300,10300,10300,10300,0
20240814,180900,1041813870,10300,10300,10300,10300,0
20240814,180800,1041813870,10300,10300,10300,10300,0
20240814,180700,1041813870,10300,10300,10300,10300,0
20240814,180600,1041813870,10300,10300,10300,10300,0
20240814,180500,1041813870,10300,10300,10300,10300,0
20240814,180400,1041813870,10300,10300,10300,10300,0
20240814,180300,1041813870,10300,10300,10300,10300,0
20240814,180200,1041813870,10300,10300,10300,10300,0
20240814,180100,1041813870,10300,10300,10300,10300,0
20240814,180000,1041813870,10300,10300,10300,10300,0
20240814,175900,1041813870,10300,10300,10300,10300,0
20240814,175800,1041813870,10300,10300,10300,10300,0
20240814,175700,1041813870,10300,10300,10300,10300,0
20240814,175600,1041813870,10300,10300,10300,10300,0
20240814,175500,1041813870,10300,10300,10300,10300,2225
20240814,175400,1041813870,10300,10300,10300,10300,0
20240814,175300,1041813870,10300,10300,10300,10300,0
20240814,175200,1041813870,10300,10300,10300,10300,0
20240814,175100,1041813870,10300,10300,10300,10300,0
20240814,175000,1041813870,10300,10300,10300,10300,0
20240814,174900,1041813870,10300,10300,10300,10300,0
20240814,174800,1041813870,10300,10300,10300,10300,0
20240814,174700,1041813870,10300,10300,10300,10300,0
20240814,174600,1041813870,10300,10300,10300,10300,0
20240814,174500,1041813870,10300,10300,10300,10300,0
20240814,174400,1041813870,10300,10300,10300,10300,0
20240814,174300,1041813870,10300,10300,10300,10300,0
20240814,174200,1041813870,10300,10300,10300,10300,0
20240814,174100,1041813870,10300,10300,10300,10300,0
20240814,174000,1041813870,10300,10300,10300,10300,0
20240814,173900,1041813870,10300,10300,10300,10300,0
20240814,173800,1041813870,10300,10300,10300,10300,0
20240814,173700,1041813870,10300,10300,10300,10300,0
20240814,173600,1041813870,10300,10300,10300,10300,0
20240814,173500,1041813870,10300,10300,10300,10300,0
20240814,173400,1041813870,10300,10300,10300,10300,0
20240814,173300,1041813870,10300,10300,10300,10300,0
20240814,173200,1041813870,10300,10300,10300,10300,0
20240814,173100,1041813870,10300,10300,10300,10300,0
20240814,173000,1041813870,10300,10300,10300,10300,0
20240814,172900,1041813870,10300,10300,10300,10300,0
20240814,172800,1041813870,10300,10300,10300,10300,0
20240814,172700,1041813870,10300,10300,10300,10300,0
20240814,172600,1041813870,10300,10300,10300,10300,0
20240814,172500,1041813870,10300,10300,10300,10300,2225
20240814,172400,1041813870,10300,10300,10300,10300,0
20240814,172300,1041813870,10300,10300,10300,10300,0
20240814,172200,1041813870,10300,10300,10300,10300,0
20240814,172100,1041813870,10300,10300,10300,10300,0
20240814,172000,1041813870,10300,10300,10300,10300,0
20240814,171900,1041813870,10300,10300,10300,10300,0
20240814,171800,1041813870,10300,10300,10300,10300,0
20240814,171700,1041813870,10300,10300,10300,10300,0
20240814,171600,1041813870,10300,10300,10300,10300,0
20240814,171500,1041813870,10300,10300,10300,10300,0
20240814,171400,1041813870,10300,10300,10300,10300,0
20240814,171300,1041813870,10300,10300,10300,10300,0
20240814,171200,1041813870,10300,10300,10300,10300,0
20240814,171100,1041813870,10300,10300,10300,10300,0
20240814,171000,1041813870,10300,10300,10300,10300,0
20240814,170900,1041813870,10300,10300,10300,10300,0
20240814,170800,1041813870,10300,10300,10300,10300,0
20240814,170700,1041813870,10300,10300,10300,10300,0
20240814,170600,1041813870,10300,10300,10300,10300,0
20240814,170500,1041813870,10300,10300,10300,10300,0
20240814,170400,1041813870,10300,10300,10300,10300,0
20240814,170300,1041813870,10300,10300,10300,10300,0
20240814,170200,1041813870,10300,10300,10300,10300,0
20240814,170100,1041813870,10300,10300,10300,10300,0
20240814,170000,1041813870,10300,10300,10300,10300,0
20240814,165900,1041813870,10300,10300,10300,10300,0
20240814,165800,1041813870,10300,10300,10300,10300,0
20240814,165700,1041813870,10300,10300,10300,10300,0
20240814,165600,1041813870,10300,10300,10300,10300,0
20240814,165500,1041813870,10300,10300,10300,10300,2225
20240814,165400,1041813870,10300,10300,10300,10300,0
20240814,165300,1041813870,10300,10300,10300,10300,0
20240814,165200,1041813870,10300,10300,10300,10300,0
20240814,165100,1041813870,10300,10300,10300,10300,0
20240814,165000,1041813870,10300,10300,10300,10300,0
20240814,164900,1041813870,10300,10300,10300,10300,0
20240814,164800,1041813870,10300,10300,10300,10300,0
20240814,164700,1041813870,10300,10300,10300,10300,0
20240814,164600,1041813870,10300,10300,10300,10300,0
20240814,164500,1041813870,10300,10300,10300,10300,0
20240814,164400,1041813870,10300,10300,10300,10300,0
20240814,164300,1041813870,10300,10300,10300,10300,0
20240814,164200,1041813870,10300,10300,10300,10300,0
20240814,164100,1041813870,10300,10300,10300,10300,0
20240814,164000,1041813870,10300,10300,10300,10300,0
20240814,163900,1041813870,10300,10300,10300,10300,0
20240814,163800,1041813870,10300,10300,10300,10300,0
20240814,163700,1041813870,10300,10300,10300,10300,0
20240814,163600,1041813870,10300,10300,10300,10300,0
20240814,163500,1041813870,10300,10300,10300,10300,0
20240814,163400,1041813870,10300,10300,10300,10300,0
20240814,163300,1041813870,10300,10300,10300,10300,0
20240814,163200,1041813870,10300,10300,10300,10300,0
20240814,163100,1041813870,10300,10300,10300,10300,0
20240814,163000,1041813870,10300,10300,10300,10300,0
20240814,162900,1041813870,10300,10300,10300,10300,0
20240814,162800,1041813870,10300,10300,10300,10300,0
20240814,162700,1041813870,10300,10300,10300,10300,0
20240814,162600,1041813870,10300,10300,10300,10300,0
20240814,162500,1041813870,10300,10300,10300,10300,2225
20240814,162400,1041813870,10300,10300,10300,10300,0
20240814,162300,1041813870,10300,10300,10300,10300,0
20240814,162200,1041813870,10300,10300,10300,10300,0
20240814,162100,1041813870,10300,10300,10300,10300,0
20240814,162000,1041813870,10300,10300,10300,10300,0
20240814,161900,1041813870,10300,10300,10300,10300,0
20240814,161800,1041813870,10300,10300,10300,10300,0
20240814,161700,1041813870,10300,10300,10300,10300,0
20240814,161600,1041813870,10300,10300,10300,10300,0
20240814,161500,1041813870,10300,10300,10300,10300,0
20240814,161400,1041813870,10300,10300,10300,10300,0
20240814,161300,1041813870,10300,10300,10300,10300,0
20240814,161200,1041813870,10300,10300,10300,10300,0
20240814,161100,1041813870,10300,10300,10300,10300,0
20240814,161000,1041813870,10300,10300,10300,10300,0
20240814,160900,1041813870,10300,10300,10300,10300,0
20240814,160800,1041813870,10300,10300,10300,10300,0
20240814,160700,1041813870,10300,10300,10300,10300,0
20240814,160600,1041813870,10300,10300,10300,10300,0
20240814,160500,1041813870,10300,10300,10300,10300,0
20240814,160400,1041813870,10300,10300,10300,10300,0
20240814,160300,1041813870,10300,10300,10300,10300,0
20240814,160200,1041813870,10300,10300,10300,10300,0
20240814,160100,1041813870,10300,10300,10300,10300,0
20240814,160000,1041813870,10300,10300,10300,10300,0
20240814,155900,1041813870,10300,10300,10300,10300,0
20240814,155800,1041813870,10300,10300,10300,10300,0
20240814,155700,1041813870,10300,10300,10300,10300,0
20240814,155600,1041813870,10300,10300,10300,10300,0
20240814,155500,1041813870,10300,10300,10300,10300,2225
20240814,155400,1041813870,10300,10300,10300,10300,0
20240814,155300,1041813870,10300,10300,10300,10300,0
20240814,155200,1041813870,10300,10300,10300,10300,0
20240814,155100,1041813870,10300,10300,10300,10300,0
20240814,155000,1041813870,10300,10300,10300,10300,0
20240814,154900,1041813870,10300,10300,10300,10300,0
20240814,154800,1041813870,10300,10300,10300,10300,0
20240814,154700,1041813870,10300,10300,10300,10300,0
20240814,154600,1041813870,10300,10300,10300,10300,0
20240814,154500,1041813870,10300,10300,10300,10300,0
20240814,154400,1041813870,10300,10300,10300,10300,0
20240814,154300,1041813870,10300,10300,10300,10300,0
20240814,154200,1041813870,10300,10300,10300,10300,0
20240814,154100,1041813870,10300,10300,10300,10300,0
20240814,154000,1041813870,10300,10300,10300,10300,0
20240814,153900,1041813870,10300,10300,10300,10300,0
20240814,153800,1041813870,10300,10300,10300,10300,0
20240814,153700,1041813870,10300,10300,10300,10300,0
20240814,153600,1041813870,10300,10300,10300,10300,0
20240814,153500,1041813870,10300,10300,10300,10300,0
20240814,153400,1041813870,10300,10300,10300,10300,0
20240814,153300,1041813870,10300,10300,10300,10300,0
20240814,153200,1041813870,10300,10300,10300,10300,0
20240814,153100,1041813870,10300,10300,10300,10300,0
20240814,153000,1041813870,10300,10300,10300,10300,2225
20240814,152900,1018896370,10350,10350,10350,10350,0
20240814,152800,1018896370,10350,10350,10350,10350,0
20240814,152700,1018896370,10350,10350,10350,10350,0
20240814,152600,1018896370,10350,10350,10350,10350,0
20240814,152500,1018896370,10350,10350,10350,10350,0
20240814,152400,1018896370,10350,10350,10350,10350,0
20240814,152300,1018896370,10350,10350,10350,10350,0
20240814,152200,1018896370,10350,10350,10350,10350,0
20240814,152100,1018896370,10350,10350,10350,10350,0
20240814,152000,1018896370,10350,10350,10350,10350,0
20240814,151900,1018896370,10350,10350,10350,10300,212
20240814,151800,1016703160,10300,10350,10360,10300,569
20240814,151700,1010818770,10350,10290,10350,10290,958
20240814,151600,1000952830,10300,10290,10300,10280,1515
20240814,151500,985353510,10300,10300,10300,10300,1209
20240814,151400,972900810,10360,10360,10360,10310,244
20240814,151300,970377970,10380,10290,10380,10290,1225
20240814,151200,957693700,10290,10270,10290,10270,700
20240814,151100,950501800,10300,10300,10300,10300,814
20240814,151000,942117600,10300,10260,10300,10260,382
20240814,150900,938186950,10300,10290,10300,10290,82
20240814,150800,937342560,10260,10260,10260,10260,100
20240814,150700,936316560,10270,10260,10270,10250,2188
20240814,150600,913870750,10270,10320,10320,10260,1685
20240814,150500,896533540,10320,10320,10320,10320,221
20240814,150400,894252820,10320,10320,10320,10320,276
20240814,150300,891404500,10320,10320,10320,10300,2020
20240814,150200,870583700,10320,10320,10320,10310,1037
20240814,150100,859885640,10320,10330,10330,10320,872
20240814,150000,850881520,10330,10330,10330,10320,1289
20240814,145900,837569640,10320,10330,10330,10320,919
20240814,145800,828077370,10330,10330,10330,10330,57
20240814,145700,827488560,10330,10330,10330,10330,1378
20240814,145600,813253820,10330,10340,10340,10330,2833
20240814,145500,783967980,10340,10340,10340,10340,996
20240814,145400,773669340,10340,10340,10340,10340,931
20240814,145300,764042800,10340,10340,10340,10330,1720
20240814,145200,746267000,10330,10330,10340,10330,1570
20240814,145100,730042700,10330,10370,10370,10330,1871
20240814,145000,710712430,10330,10400,10400,10330,901
20240814,144900,701405030,10400,10380,10400,10340,1468
20240814,144800,686221860,10400,10380,10400,10380,81
20240814,144700,685381060,10380,10380,10380,10380,120
20240814,144600,684135460,10380,10380,10380,10380,130
20240814,144500,682786060,10380,10380,10380,10380,180
20240814,144400,680917660,10400,10400,10400,10400,132
20240814,144300,679544860,10400,10410,10410,10380,401
20240814,144200,675374230,10410,10410,10410,10410,0
20240814,144100,675374230,10410,10410,10410,10410,0
20240814,144000,675374230,10410,10410,10410,10410,80
20240814,143900,674541430,10410,10410,10410,10410,400
20240814,143800,670377430,10420,10430,10430,10420,263
20240814,143700,667636960,10440,10440,10440,10440,1
20240814,143600,667626520,10440,10440,10440,10440,0
20240814,143500,667626520,10440,10440,10440,10440,12
20240814,143400,667501240,10440,10440,10440,10440,7
20240814,143300,667428160,10440,10420,10440,10420,13
20240814,143200,667292460,10440,10420,10450,10420,103
20240814,143100,666219120,10440,10440,10440,10440,99
20240814,143000,665185560,10440,10440,10440,10440,1
20240814,142900,665175120,10450,10450,10450,10450,0
20240814,142800,665175120,10450,10450,10450,10450,0
20240814,142700,665175120,10450,10450,10450,10450,30
20240814,142600,664861620,10450,10450,10450,10450,0
20240814,142500,664861620,10450,10450,10450,10450,0
20240814,142400,664861620,10450,10450,10450,10450,0
20240814,142300,664861620,10450,10450,10450,10450,3
20240814,142200,664830270,10450,10450,10450,10450,15
20240814,142100,664673520,10450,10420,10450,10410,141
20240814,142000,663204670,10420,10420,10420,10420,8
20240814,141900,663121310,10420,10420,10420,10420,3
20240814,141800,663090050,10420,10420,10420,10420,100
20240814,141700,662048050,10420,10420,10420,10420,0
20240814,141600,662048050,10420,10420,10420,10420,82
20240814,141500,661193610,10420,10420,10420,10420,409
20240814,141400,656931830,10420,10480,10480,10420,19
20240814,141300,656733780,10480,10480,10480,10480,0
20240814,141200,656733780,10480,10480,10480,10480,0
20240814,141100,656733780,10480,10480,10480,10480,0
20240814,141000,656733780,10480,10480,10480,10480,0
20240814,140900,656733780,10480,10480,10480,10480,0
20240814,140800,656733780,10480,10480,10480,10480,0
20240814,140700,656733780,10480,10480,10480,10480,0
20240814,140600,656733780,10480,10450,10480,10450,536
20240814,140500,651124580,10380,10380,10380,10380,0
20240814,140400,651124580,10380,10380,10380,10380,0
20240814,140300,651124580,10380,10380,10380,10380,120
20240814,140200,649878980,10320,10320,10320,10320,0
20240814,140100,649878980,10320,10320,10320,10320,4250
20240814,140000,606018980,10310,10480,10480,10300,7940
20240814,135900,523623530,10530,10530,10530,10530,0
20240814,135800,523623530,10530,10530,10530,10530,0
20240814,135700,523623530,10530,10530,10530,10530,0
20240814,135600,523623530,10530,10530,10530,10530,0
20240814,135500,523623530,10530,10530,10530,10530,0
20240814,135400,523623530,10530,10530,10530,10530,0
20240814,135300,523623530,10530,10530,10530,10530,0
20240814,135200,523623530,10530,10530,10530,10530,0
20240814,135100,523623530,10530,10530,10530,10530,0
20240814,135000,523623530,10530,10530,10530,10530,0
20240814,134900,523623530,10530,10530,10530,10530,0
20240814,134800,523623530,10530,10530,10530,10530,0
20240814,134700,523623530,10530,10530,10530,10530,0
20240814,134600,523623530,10530,10530,10530,10530,0
20240814,134500,523623530,10530,10530,10530,10530,0
20240814,134400,523623530,10530,10530,10530,10530,0
20240814,134300,523623530,10530,10530,10530,10530,0
20240814,134200,523623530,10530,10530,10530,10530,1
20240814,134100,523613000,10530,10530,10530,10530,0
20240814,134000,523613000,10530,10530,10530,10530,1
20240814,133900,523602470,10470,10470,10470,10470,0
20240814,133800,523602470,10470,10470,10470,10470,0
20240814,133700,523602470,10470,10470,10470,10470,0
20240814,133600,523602470,10470,10470,10470,10470,0
20240814,133500,523602470,10470,10470,10470,10470,0
20240814,133400,523602470,10470,10470,10470,10470,1
20240814,133300,523592000,10540,10540,10540,10540,0
20240814,133200,523592000,10540,10540,10540,10540,102
20240814,133100,522516920,10540,10540,10540,10540,0
20240814,133000,522516920,10540,10540,10540,10540,0
20240814,132900,522516920,10540,10540,10540,10540,0
20240814,132800,522516920,10540,10510,10540,10510,3
20240814,132700,522485360,10490,10460,10510,10460,3835
20240814,132600,482267800,10410,10410,10410,10410,0
20240814,132500,482267800,10410,10410,10410,10410,13
20240814,132400,482132470,10460,10460,10460,10460,1
20240814,132300,482122010,10420,10420,10420,10420,111
20240814,132200,480965390,10420,10420,10420,10420,0
20240814,132100,480965390,10420,10420,10420,10420,0
20240814,132000,480965390,10420,10420,10420,10420,1
20240814,131900,480954970,10420,10420,10420,10420,0
20240814,131800,480954970,10420,10420,10420,10420,0
20240814,131700,480954970,10420,10410,10420,10410,300
20240814,131600,477829280,10410,10410,10410,10410,0
20240814,131500,477829280,10410,10410,10410,10410,0
20240814,131400,477829280,10410,10390,10410,10390,50
20240814,131300,477309760,10390,10390,10390,10390,6
20240814,131200,477247420,10390,10390,10390,10390,80
20240814,131100,476416220,10390,10390,10390,10390,1
20240814,131000,476405830,10380,10380,10380,10380,80
20240814,130900,475575430,10370,10370,10370,10370,100
20240814,130800,474538430,10370,10370,10370,10370,0
20240814,130700,474538430,10370,10370,10370,10370,0
20240814,130600,474538430,10370,10370,10370,10370,0
20240814,130500,474538430,10370,10350,10370,10350,600
20240814,130400,468318350,10300,10300,10300,10300,0
20240814,130300,468318350,10300,10300,10300,10300,0
20240814,130200,468318350,10300,10350,10350,10300,1038
20240814,130100,457615900,10350,10350,10350,10350,0
20240814,130000,457615900,10350,10350,10350,10350,0
20240814,125900,457615900,10350,10350,10350,10350,0
20240814,125800,457615900,10350,10350,10350,10350,0
20240814,125700,457615900,10350,10350,10360,10340,26
20240814,125600,457346770,10370,10370,10370,10370,1
20240814,125500,457336400,10350,10350,10350,10350,0
20240814,125400,457336400,10350,10350,10350,10350,0
20240814,125300,457336400,10350,10350,10350,10350,0
20240814,125200,457336400,10350,10350,10350,10350,0
20240814,125100,457336400,10350,10350,10350,10350,0
20240814,125000,457336400,10350,10350,10350,10350,0
20240814,124900,457336400,10350,10350,10350,10350,9
20240814,124800,457243250,10350,10350,10350,10350,0
20240814,124700,457243250,10350,10350,10350,10350,0
20240814,124600,457243250,10350,10350,10350,10350,67
20240814,124500,456549800,10350,10350,10350,10350,0
20240814,124400,456549800,10350,10350,10350,10350,0
20240814,124300,456549800,10350,10350,10350,10350,0
20240814,124200,456549800,10350,10350,10350,10350,147
20240814,124100,455028350,10350,10300,10350,10300,37
20240814,124000,454646200,10300,10360,10360,10300,3000
20240814,123900,423697560,10340,10350,10350,10340,1000
20240814,123800,413353660,10360,10370,10370,10360,637
20240814,123700,406752630,10370,10410,10410,10350,3227
20240814,123600,373299200,10420,10410,10420,10410,496
20240814,123500,368135010,10400,10420,10420,10400,661
20240814,123400,361252560,10410,10410,10410,10410,500
20240814,123300,356047560,10410,10430,10430,10410,1025
20240814,123200,345369930,10420,10420,10420,10420,300
20240814,123100,342243930,10400,10470,10470,10400,4694
20240814,123000,293289430,10470,10470,10470,10470,3
20240814,122900,293258020,10470,10470,10470,10470,6
20240814,122800,293195200,10470,10470,10470,10470,0
20240814,122700,293195200,10470,10470,10470,10470,0
20240814,122600,293195200,10470,10470,10470,10470,3
20240814,122500,293163790,10460,10480,10480,10460,1000
20240814,122400,282700380,10480,10480,10480,10480,13
20240814,122300,282564140,10480,10480,10480,10480,0
20240814,122200,282564140,10480,10480,10480,10480,100
20240814,122100,281516140,10480,10480,10480,10480,0
20240814,122000,281516140,10480,10480,10480,10480,0
20240814,121900,281516140,10480,10490,10490,10480,495
20240814,121800,276327290,10490,10490,10490,10490,0
20240814,121700,276327290,10490,10490,10490,10490,0
20240814,121600,276327290,10490,10490,10490,10490,0
20240814,121500,276327290,10490,10490,10490,10490,0
20240814,121400,276327290,10490,10490,10490,10490,0
20240814,121300,276327290,10490,10490,10490,10490,0
20240814,121200,276327290,10490,10490,10490,10490,0
20240814,121100,276327290,10490,10490,10490,10490,0
20240814,121000,276327290,10490,10490,10490,10490,0
20240814,120900,276327290,10490,10490,10490,10490,0
20240814,120800,276327290,10490,10490,10490,10490,0
20240814,120700,276327290,10490,10490,10490,10490,0
20240814,120600,276327290,10490,10490,10490,10490,0
20240814,120500,276327290,10490,10490,10490,10490,0
20240814,120400,276327290,10490,10490,10490,10490,10
20240814,120300,276222390,10490,10490,10490,10490,0
20240814,120200,276222390,10490,10490,10490,10490,2
20240814,120100,276201410,10470,10480,10480,10470,879
20240814,120000,266992330,10470,10470,10470,10470,0
20240814,115900,266992330,10470,10470,10470,10470,0
20240814,115800,266992330,10470,10470,10470,10470,0
20240814,115700,266992330,10470,10470,10470,10470,0
20240814,115600,266992330,10470,10470,10470,10470,0
20240814,115500,266992330,10470,10470,10470,10470,0
20240814,115400,266992330,10470,10470,10470,10470,0
20240814,115300,266992330,10470,10470,10470,10470,0
20240814,115200,266992330,10470,10470,10470,10470,0
20240814,115100,266992330,10470,10470,10470,10470,0
20240814,115000,266992330,10470,10470,10470,10470,0
20240814,114900,266992330,10470,10470,10470,10470,196
20240814,114800,264940210,10470,10470,10470,10470,0
20240814,114700,264940210,10470,10470,10470,10470,0
20240814,114600,264940210,10470,10470,10470,10470,0
20240814,114500,264940210,10470,10470,10470,10470,0
20240814,114400,264940210,10470,10470,10470,10470,0
20240814,114300,264940210,10470,10470,10470,10470,0
20240814,114200,264940210,10470,10470,10470,10470,0
20240814,114100,264940210,10470,10480,10480,10470,150
20240814,114000,263369070,10480,10480,10480,10480,0
20240814,113900,263369070,10480,10480,10480,10480,0
20240814,113800,263369070,10480,10480,10480,10480,0
20240814,113700,263369070,10480,10480,10480,10480,3
20240814,113600,263337630,10480,10480,10480,10480,0
20240814,113500,263337630,10480,10480,10480,10480,0
20240814,113400,263337630,10480,10480,10480,10480,0
20240814,113300,263337630,10480,10480,10480,10480,9
20240814,113200,263243310,10490,10490,10490,10490,0
20240814,113100,263243310,10490,10490,10490,10490,8
20240814,113000,263159390,10490,10490,10490,10490,2
20240814,112900,263138410,10470,10470,10470,10470,0
20240814,112800,263138410,10470,10470,10470,10470,0
20240814,112700,263138410,10470,10470,10470,10470,0
20240814,112600,263138410,10470,10490,10490,10470,212
20240814,112500,260916400,10500,10500,10500,10500,0
20240814,112400,260916400,10500,10500,10500,10500,0
20240814,112300,260916400,10500,10500,10500,10500,0
20240814,112200,260916400,10500,10500,10500,10500,0
20240814,112100,260916400,10500,10500,10500,10500,0
20240814,112000,260916400,10500,10500,10500,10500,0
20240814,111900,260916400,10500,10500,10500,10500,0
20240814,111800,260916400,10500,10500,10500,10500,0
20240814,111700,260916400,10500,10500,10500,10500,0
20240814,111600,260916400,10500,10500,10500,10500,0
20240814,111500,260916400,10500,10500,10500,10500,9
20240814,111400,260821900,10500,10500,10500,10500,0
20240814,111300,260821900,10500,10500,10500,10500,50
20240814,111200,260296900,10490,10500,10500,10490,969
20240814,111100,250131200,10500,10530,10530,10500,2134
20240814,111000,227704600,10540,10540,10540,10540,0
20240814,110900,227704600,10540,10540,10540,10540,5
20240814,110800,227651900,10530,10530,10530,10530,0
20240814,110700,227651900,10530,10530,10530,10530,0
20240814,110600,227651900,10530,10530,10530,10530,0
20240814,110500,227651900,10530,10530,10530,10530,250
20240814,110400,225019400,10530,10530,10530,10530,0
20240814,110300,225019400,10530,10530,10530,10530,438
20240814,110200,220407260,10530,10530,10530,10530,0
20240814,110100,220407260,10530,10530,10530,10530,0
20240814,110000,220407260,10530,10530,10530,10530,50
20240814,105900,219880760,10530,10530,10530,10530,0
20240814,105800,219880760,10530,10530,10530,10530,315
20240814,105700,216563810,10540,10540,10540,10540,0
20240814,105600,216563810,10540,10540,10540,10540,0
20240814,105500,216563810,10540,10540,10540,10540,100
20240814,105400,215509810,10530,10530,10530,10530,0
20240814,105300,215509810,10530,10530,10530,10530,0
20240814,105200,215509810,10530,10530,10530,10530,0
20240814,105100,215509810,10530,10530,10530,10530,0
20240814,105000,215509810,10530,10530,10530,10530,0
20240814,104900,215509810,10530,10530,10530,10530,10
20240814,104800,215404510,10530,10530,10530,10530,0
20240814,104700,215404510,10530,10530,10530,10530,0
20240814,104600,215404510,10530,10530,10530,10530,88
20240814,104500,214477870,10520,10540,10540,10520,1259
20240814,104400,201228710,10570,10570,10570,10570,0
20240814,104300,201228710,10570,10530,10570,10530,616
20240814,104200,194736140,10530,10530,10530,10530,0
20240814,104100,194736140,10530,10530,10530,10530,0
20240814,104000,194736140,10530,10530,10530,10530,0
20240814,103900,194736140,10530,10540,10570,10530,981
20240814,103800,184402360,10540,10540,10540,10540,0
20240814,103700,184402360,10540,10540,10540,10530,1321
20240814,103600,170485020,10540,10540,10570,10540,2297
20240814,103500,146255070,10530,10530,10530,10530,963
20240814,103400,136114680,10530,10530,10530,10530,171
20240814,103300,134314050,10530,10530,10530,10530,0
20240814,103200,134314050,10530,10530,10530,10530,0
20240814,103100,134314050,10530,10530,10530,10530,104
20240814,103000,133218930,10530,10530,10530,10530,0
20240814,102900,133218930,10530,10540,10540,10530,362
20240814,102800,129406680,10530,10530,10530,10530,0
20240814,102700,129406680,10530,10530,10530,10530,429
20240814,102600,124889310,10520,10520,10520,10520,13
20240814,102500,124752550,10520,10520,10520,10520,350
20240814,102400,121070550,10520,10520,10520,10520,0
20240814,102300,121070550,10520,10520,10520,10520,0
20240814,102200,121070550,10520,10520,10520,10520,0
20240814,102100,121070550,10520,10520,10520,10520,0
20240814,102000,121070550,10520,10520,10520,10520,0
20240814,101900,121070550,10520,10520,10520,10520,39
20240814,101800,120660270,10520,10520,10520,10520,0
20240814,101700,120660270,10520,10550,10550,10520,585
20240814,101600,114498530,10570,10570,10570,10570,1
20240814,101500,114487960,10550,10560,10560,10550,98
20240814,101400,113453170,10560,10550,10560,10550,12
20240814,101300,113326460,10540,10540,10540,10540,0
20240814,101200,113326460,10540,10540,10540,10540,0
20240814,101100,113326460,10540,10540,10540,10540,0
20240814,101000,113326460,10540,10540,10540,10540,0
20240814,100900,113326460,10540,10540,10540,10540,0
20240814,100800,113326460,10540,10540,10540,10540,0
20240814,100700,113326460,10540,10540,10540,10540,0
20240814,100600,113326460,10540,10540,10540,10540,0
20240814,100500,113326460,10540,10540,10540,10540,0
20240814,100400,113326460,10540,10540,10540,10540,0
20240814,100300,113326460,10540,10540,10540,10540,0
20240814,100200,113326460,10540,10540,10540,10540,1
20240814,100100,113315920,10540,10540,10540,10540,0
20240814,100000,113315920,10540,10540,10540,10540,19
20240814,095900,113115660,10540,10540,10540,10540,567
20240814,095800,107139480,10540,10540,10540,10540,0
20240814,095700,107139480,10540,10540,10540,10540,0
20240814,095600,107139480,10540,10540,10540,10540,0
20240814,095500,107139480,10540,10540,10540,10540,716
20240814,095400,99592840,10540,10520,10540,10520,2
20240814,095300,99571780,10520,10520,10570,10520,652
20240814,095200,92712690,10540,10540,10560,10530,1684
20240814,095100,74969740,10540,10550,10550,10520,746
20240814,095000,67115210,10550,10550,10550,10550,6
20240814,094900,67051910,10550,10550,10550,10550,4
20240814,094800,67009710,10550,10550,10550,10550,1
20240814,094700,66999160,10550,10550,10560,10550,37
20240814,094600,66608510,10550,10550,10560,10550,8
20240814,094500,66524100,10550,10550,10560,10530,46
20240814,094400,66039550,10550,10550,10550,10550,6
20240814,094300,65976250,10520,10520,10520,10520,5
20240814,094200,65923650,10520,10520,10520,10500,701
20240814,094100,58559060,10520,10520,10520,10520,500
20240814,094000,53299060,10530,10530,10530,10530,3
20240814,093900,53267470,10530,10530,10530,10530,1
20240814,093800,53256940,10510,10520,10520,10510,90
20240814,093700,52310930,10520,10520,10520,10520,0
20240814,093600,52310930,10520,10520,10520,10520,0
20240814,093500,52310930,10520,10520,10520,10520,0
20240814,093400,52310930,10520,10510,10520,10510,302
20240814,093300,49136890,10510,10500,10510,10490,202
20240814,093200,47017880,10520,10520,10520,10520,719
20240814,093100,39454000,10460,10460,10520,10460,2074
20240814,093000,17692780,10460,10490,10490,10460,184
20240814,092900,15765370,10500,10510,10510,10500,703
20240814,092800,8378550,10520,10540,10540,10520,214
20240814,092700,6125270,10540,10540,10540,10540,0
20240814,092600,6125270,10540,10550,10550,10540,16
20240814,092500,5956620,10570,10570,10570,10570,0
20240814,092400,5956620,10570,10570,10570,10570,9
20240814,092300,5861490,10570,10590,10590,10570,433
20240814,092200,1284100,10580,10580,10580,10580,0
20240814,092100,1284100,10580,10580,10580,10580,0
20240814,092000,1284100,10580,10580,10580,10580,0
20240814,091900,1284100,10580,10580,10580,10580,1
20240814,091800,1273520,10650,10650,10650,10650,0
20240814,091700,1273520,10650,10650,10650,10650,0
20240814,091600,1273520,10650,10650,10650,10650,0
20240814,091500,1273520,10650,10650,10650,10650,0
20240814,091400,1273520,10650,10650,10650,10650,0
20240814,091300,1273520,10650,10650,10650,10650,1
20240814,091200,1262870,10580,10580,10580,10580,0
20240814,091100,1262870,10580,10580,10580,10580,0
20240814,091000,1262870,10580,10580,10580,10580,0
20240814,090900,1262870,10580,10580,10580,10580,0
20240814,090800,1262870,10580,10580,10580,10580,0
20240814,090700,1262870,10580,10580,10580,10580,13
20240814,090600,1125330,10580,10580,10580,10580,0
20240814,090500,1125330,10580,10580,10580,10580,0
20240814,090400,1125330,10580,10660,10670,10580,5
20240814,090300,1072100,10580,10580,10580,10580,0
20240814,090200,1072100,10580,10620,10670,10580,67
20240814,090100,360080,10670,10670,10670,10670,0
20240814,090000,360080,10670,10580,10670,10580,34
Reference in New Issue View Git Blame Copy Permalink